Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
199.54-3.04 (-1.50%)
As of 11:46AM EST. Market open.
In the money
Show:ListStraddle
Strike:190.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209C001900002022-12-09 11:36AM EST2022-12-0910.009.1011.20-0.20-1.96%5839885.94%
MSTR221216C001900002022-12-09 10:40AM EST2022-12-1615.0014.1015.60-0.50-3.23%2638881.05%
MSTR221223C001900002022-12-09 9:33AM EST2022-12-2318.4516.0017.90+1.43+8.40%26573.49%
MSTR221230C001900002022-12-08 12:02PM EST2022-12-3018.5017.7020.100.00-12471.41%
MSTR230106C001900002022-12-08 2:39PM EST2023-01-0621.0019.4021.300.00-2869.09%
MSTR230120C001900002022-12-06 2:54PM EST2023-01-2020.7023.0025.600.00-46772.02%
MSTR230317C001900002022-12-08 11:35AM EST2023-03-1731.1031.2034.400.00-13169.01%
MSTR230421C001900002022-11-11 12:52PM EST2023-04-2140.0034.4038.400.00-2067.17%
MSTR230616C001900002022-12-08 12:15PM EST2023-06-1641.3639.1043.300.00-1765.23%
MSTR231215C001900002022-11-16 1:20PM EST2023-12-1541.8547.0053.400.00-21258.56%
MSTR240119C001900002022-11-18 11:48AM EST2024-01-1948.3548.0056.000.00-56558.29%
MSTR250117C001900002022-11-30 9:37AM EST2025-01-1761.0055.6063.000.00-11452.71%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209P001900002022-12-09 11:36AM EST2022-12-090.200.100.35-0.45-69.23%12552765.14%
MSTR221216P001900002022-12-09 11:06AM EST2022-12-167.316.907.60-0.54-6.88%1424799.11%
MSTR221223P001900002022-12-09 10:58AM EST2022-12-2311.6610.5011.70+0.86+7.96%55097.95%
MSTR230106P001900002022-12-07 12:00PM EST2023-01-0622.5016.4018.300.00-2899.82%
MSTR230120P001900002022-12-08 10:16AM EST2023-01-2022.8922.6024.70-2.16-8.62%2380106.20%
MSTR230317P001900002022-12-07 3:44PM EST2023-03-1744.8040.0042.400.00-148114.93%
MSTR230421P001900002022-11-02 1:58PM EST2023-04-2130.0047.2050.300.00-19115.75%
MSTR230616P001900002022-12-05 1:19PM EST2023-06-1663.6656.3059.600.00-28114.91%
MSTR230721P001900002022-11-18 11:25AM EST2023-07-2176.7060.6065.400.00-7171114.70%
MSTR231215P001900002022-11-15 11:26AM EST2023-12-1585.6576.5082.200.00-212113.00%
MSTR240119P001900002022-11-16 10:07AM EST2024-01-1992.0079.0085.900.00-133112.52%
MSTR250117P001900002022-11-14 2:18PM EST2025-01-17110.00102.70109.000.00-418108.10%